Skip to main content

Cameco Corporation (NY: CCJ )

40.11 -0.19 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 18.41 18.27 18.27 18.27 1,033,280 -0.11(-0.62%)
Dec 30, 2013 18.12 18.44 18.11 18.38 1,635,782 +0.28(+1.55%)
Dec 27, 2013 18.26 18.30 18.06 18.10 1,176,698 -0.07(-0.37%)
Dec 26, 2013 18.32 18.35 18.13 18.17 602,063 -0.06(-0.34%)
Dec 24, 2013 18.20 18.35 18.18 18.23 730,513 -0.01(-0.05%)
Dec 23, 2013 18.21 18.28 18.02 18.24 816,494 +0.08(+0.43%)
Dec 20, 2013 18.28 18.44 18.01 18.16 1,886,698 -0.12(-0.67%)
Dec 19, 2013 18.13 18.36 18.06 18.28 2,267,841 +0.04(+0.24%)
Dec 18, 2013 18.38 18.47 18.17 18.24 2,518,124 -0.11(-0.62%)
Dec 17, 2013 18.51 18.53 18.16 18.35 1,730,409 -0.12(-0.66%)
Dec 16, 2013 18.27 18.64 18.24 18.47 2,167,985 +0.24(+1.30%)
Dec 13, 2013 18.23 18.28 18.05 18.24 1,431,612 +0.07(+0.39%)
Dec 12, 2013 17.99 18.24 17.90 18.17 1,431,074 +0.08(+0.44%)
Dec 11, 2013 18.26 18.45 18.07 18.09 2,813,280 -0.32(-1.76%)
Dec 10, 2013 18.34 18.65 18.29 18.41 1,963,471 +0.17(+0.91%)
Dec 09, 2013 17.83 18.28 17.82 18.25 1,845,246 +0.36(+2.01%)
Dec 06, 2013 17.57 18.00 17.54 17.89 1,883,551 +0.31(+1.74%)
Dec 05, 2013 17.56 17.62 17.46 17.58 1,357,762 -0.04(-0.25%)
Dec 04, 2013 17.65 17.73 17.49 17.62 1,539,301 -0.13(-0.74%)
Dec 03, 2013 17.86 17.97 17.66 17.76 1,369,423 -0.26(-1.46%)
Dec 02, 2013 17.75 18.08 17.65 18.02 1,542,252 +0.06(+0.34%)
Nov 29, 2013 17.76 18.04 17.76 17.96 1,014,819 +0.25(+1.43%)
Nov 27, 2013 17.55 17.78 17.43 17.70 1,581,715 +0.10(+0.55%)
Nov 26, 2013 17.91 17.97 17.40 17.61 1,927,322 -0.39(-2.14%)
Nov 25, 2013 17.92 18.33 17.92 17.99 2,922,698 +0.05(+0.29%)
Nov 22, 2013 17.58 17.98 17.51 17.94 3,898,689 +0.35(+1.99%)
Nov 21, 2013 17.42 17.72 17.30 17.59 2,776,073 +0.16(+0.90%)
Nov 20, 2013 17.06 17.46 16.96 17.43 2,892,801 +0.41(+2.42%)
Nov 19, 2013 16.91 17.03 16.86 17.02 2,033,967 +0.04(+0.21%)
Nov 18, 2013 16.73 17.01 16.69 16.99 2,438,451 +0.28(+1.68%)
Nov 15, 2013 16.60 16.75 16.47 16.71 1,501,499 +0.08(+0.47%)
Nov 14, 2013 16.57 16.65 16.43 16.63 1,804,954 -0.03(-0.16%)
Nov 13, 2013 16.51 16.66 16.42 16.65 900,232 +0.04(+0.26%)
Nov 12, 2013 16.58 16.64 16.49 16.61 2,066,787 -0.03(-0.16%)
Nov 11, 2013 16.75 16.76 16.60 16.64 939,789 -0.11(-0.68%)
Nov 08, 2013 16.57 16.79 16.56 16.75 1,433,581 +0.13(+0.79%)
Nov 07, 2013 16.68 16.74 16.57 16.62 2,046,349 -0.06(-0.37%)
Nov 06, 2013 16.36 16.70 16.33 16.68 1,635,582 +0.38(+2.31%)
Nov 05, 2013 16.53 16.58 16.17 16.30 1,548,769 -0.26(-1.59%)
Nov 04, 2013 16.67 16.78 16.44 16.57 1,079,179 -0.02(-0.11%)
Nov 01, 2013 16.61 16.70 16.44 16.58 1,004,075 -0.05(-0.32%)
Oct 31, 2013 16.66 16.84 16.57 16.64 1,523,972 +0.03(+0.16%)
Oct 30, 2013 16.57 17.25 16.50 16.61 5,348,315 +0.71(+4.46%)
Oct 29, 2013 16.28 16.29 15.83 15.90 1,368,151 -0.31(-1.89%)
Oct 28, 2013 16.09 16.27 16.07 16.21 1,003,639 +0.09(+0.54%)
Oct 25, 2013 16.17 16.26 15.87 16.12 1,931,746 +0.00(+0.00%)
Oct 24, 2013 16.04 16.19 15.98 16.12 786,494 +0.17(+1.04%)
Oct 23, 2013 16.14 16.17 15.92 15.95 788,033 -0.25(-1.51%)
Oct 22, 2013 16.10 16.24 16.00 16.20 1,299,907 +0.17(+1.04%)
Oct 21, 2013 16.06 16.10 15.83 16.03 1,362,726 -0.04(-0.22%)
Oct 18, 2013 15.99 16.18 15.87 16.07 2,019,472 +0.15(+0.93%)
Oct 17, 2013 15.49 15.97 15.38 15.92 2,258,010 +0.46(+3.00%)
Oct 16, 2013 15.39 15.48 15.18 15.45 1,576,963 +0.11(+0.74%)
Oct 15, 2013 15.46 15.48 15.30 15.34 1,872,364 -0.29(-1.85%)
Oct 14, 2013 15.30 15.63 15.23 15.63 2,070,845 +0.32(+2.06%)
Oct 11, 2013 15.41 15.41 15.12 15.31 1,707,251 -0.14(-0.91%)
Oct 10, 2013 15.72 15.75 15.38 15.45 1,977,652 -0.05(-0.34%)
Oct 09, 2013 15.62 15.85 15.48 15.51 1,840,442 -0.11(-0.67%)
Oct 08, 2013 15.72 15.76 15.42 15.61 2,125,365 -0.10(-0.61%)
Oct 07, 2013 15.78 15.95 15.65 15.71 798,876 -0.28(-1.75%)
Oct 04, 2013 15.80 16.10 15.79 15.99 867,918 +0.10(+0.66%)
Oct 03, 2013 16.00 16.00 15.76 15.88 855,082 -0.13(-0.82%)
Oct 02, 2013 15.97 16.14 15.80 16.01 966,118 -0.06(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.